Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.59	16.59	16.46	16.48	4,149,604	-0.14(-0.86%)
May 27, 2005	16.58	16.64	16.55	16.62	1,982,031	+0.11(+0.68%)
May 26, 2005	16.41	16.55	16.41	16.51	3,139,157	+0.18(+1.12%)
May 25, 2005	16.41	16.41	16.31	16.33	2,936,064	-0.12(-0.72%)
May 24, 2005	16.41	16.45	16.38	16.45	3,911,409	-0.05(-0.29%)
May 23, 2005	16.38	16.53	16.36	16.49	5,984,958	+0.05(+0.33%)
May 20, 2005	16.42	16.45	16.32	16.44	4,183,453	-0.04(-0.25%)
May 19, 2005	16.47	16.52	16.41	16.48	6,094,026	+0.06(+0.36%)
May 18, 2005	16.16	16.51	16.15	16.42	12,773,511	+0.32(+1.99%)
May 17, 2005	15.98	16.15	15.94	16.10	8,068,536	+0.00(+0.02%)
May 16, 2005	15.99	16.10	15.90	16.10	8,428,336	+0.19(+1.19%)
May 13, 2005	16.11	16.12	15.88	15.91	19,565,824	-0.17(-1.03%)
May 12, 2005	16.32	16.36	16.03	16.07	10,110,743	-0.28(-1.71%)
May 11, 2005	16.35	16.37	16.15	16.35	6,427,499	+0.08(+0.47%)
May 10, 2005	16.45	16.50	16.27	16.28	15,754,707	-0.37(-2.25%)
May 09, 2005	16.51	16.70	16.51	16.65	3,278,313	+0.02(+0.09%)
May 06, 2005	16.57	16.70	16.57	16.64	7,227,332	+0.04(+0.27%)
May 05, 2005	16.55	16.70	16.38	16.59	11,968,663	+0.09(+0.53%)
May 04, 2005	16.11	16.56	16.11	16.50	19,499,380	+0.44(+2.73%)
May 03, 2005	16.07	16.13	16.01	16.07	5,847,056	-0.02(-0.09%)
May 02, 2005	16.05	16.27	15.95	16.08	11,250,317	+0.11(+0.66%)
Apr 29, 2005	15.83	16.01	15.67	15.97	13,026,749	+0.32(+2.02%)
Apr 28, 2005	15.83	15.83	15.63	15.66	8,153,784	-0.25(-1.59%)
Apr 27, 2005	15.95	16.01	15.81	15.91	8,196,409	-0.15(-0.90%)
Apr 26, 2005	16.11	16.21	16.01	16.06	10,740,079	-0.17(-1.02%)
Apr 25, 2005	16.02	16.24	15.99	16.22	7,365,234	+0.30(+1.89%)
Apr 22, 2005	16.05	16.07	15.79	15.92	5,195,154	-0.18(-1.11%)
Apr 21, 2005	15.82	16.11	15.79	16.10	11,279,151	+0.45(+2.88%)
Apr 20, 2005	16.04	16.04	15.65	15.65	8,165,067	-0.38(-2.36%)
Apr 19, 2005	15.85	16.03	15.85	16.03	14,707,903	+0.26(+1.67%)
Apr 18, 2005	15.47	15.76	15.46	15.76	11,790,644	+0.18(+1.18%)
Apr 15, 2005	15.83	15.94	15.55	15.58	15,032,600	-0.33(-2.11%)
Apr 14, 2005	16.27	16.27	15.90	15.91	16,064,360	-0.42(-2.56%)
Apr 13, 2005	16.58	16.58	16.33	16.33	11,778,107	-0.33(-1.99%)
Apr 12, 2005	16.46	16.66	16.20	16.66	13,721,275	+0.21(+1.26%)
Apr 11, 2005	16.55	16.57	16.31	16.46	6,073,968	-0.16(-0.96%)
Apr 08, 2005	16.66	16.67	16.59	16.62	6,253,241	-0.08(-0.47%)
Apr 07, 2005	16.60	16.71	16.55	16.69	10,506,899	+0.17(+1.01%)
Apr 06, 2005	16.43	16.72	16.43	16.53	10,796,494	+0.22(+1.37%)
Apr 05, 2005	16.31	16.43	16.29	16.30	8,753,033	-0.00(-0.02%)
Apr 04, 2005	16.34	16.34	16.12	16.31	9,515,256	+0.04(+0.22%)
Apr 01, 2005	16.23	16.65	16.23	16.27	24,760,978	+0.10(+0.59%)
Mar 31, 2005	15.96	16.23	15.96	16.18	12,230,677	+0.17(+1.07%)
Mar 30, 2005	15.87	16.07	15.76	16.01	10,213,543	+0.36(+2.28%)
Mar 29, 2005	16.00	16.00	15.62	15.65	13,886,758	-0.42(-2.59%)
Mar 28, 2005	16.18	16.18	15.97	16.06	6,097,787	+0.11(+0.69%)
Mar 24, 2005	16.03	16.23	15.95	15.95	10,558,299	-0.02(-0.11%)
Mar 23, 2005	15.96	16.21	15.95	15.97	13,781,451	-0.21(-1.27%)
Mar 22, 2005	16.46	16.67	16.13	16.18	13,114,505	-0.30(-1.85%)
Mar 21, 2005	16.73	16.73	16.44	16.48	10,554,538	-0.24(-1.45%)
Mar 18, 2005	16.91	16.91	16.67	16.72	5,061,013	-0.08(-0.45%)
Mar 17, 2005	16.50	16.82	16.49	16.80	7,430,424	+0.30(+1.82%)
Mar 16, 2005	16.55	16.71	16.43	16.50	13,140,832	-0.14(-0.85%)
Mar 15, 2005	17.04	17.04	16.62	16.64	14,226,499	-0.43(-2.49%)
Mar 14, 2005	17.15	17.24	17.00	17.06	7,363,981	-0.13(-0.77%)
Mar 11, 2005	17.31	17.43	17.17	17.20	10,980,781	-0.10(-0.56%)
Mar 10, 2005	17.35	17.43	17.25	17.29	9,451,320	-0.17(-0.96%)
Mar 09, 2005	17.59	17.65	17.43	17.46	13,208,530	-0.10(-0.57%)
Mar 08, 2005	17.71	17.71	17.56	17.56	5,766,822	-0.13(-0.76%)
Mar 07, 2005	17.63	17.74	17.62	17.70	8,872,130	+0.12(+0.66%)
Mar 04, 2005	17.55	17.62	17.51	17.58	4,031,760	+0.21(+1.19%)
Mar 03, 2005	17.47	17.47	17.27	17.37	8,361,892	+0.05(+0.28%)
Mar 02, 2005	17.47	17.49	17.31	17.33	5,732,973	-0.29(-1.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.